NYSE, AC End of Day and Historical Stock Data [Associated Capital Group Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AC:

04 Sep 2025

LAST: 30.92	CHANGE: 2.44	OPEN: 33.40	HIGH: 33.40	ASK: 33.05	VOLUME: 194.4K
LAST: 30.92	CHG(%): 7.31	PREV: 33.36	LOW: 30.25	BID: 13.47

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	33.40	33.40	30.25	30.92	194.4K
03 Sep 25	32.96	33.64	32.96	33.36	3.7K
02 Sep 25	33.31	33.31	32.95	33.23	3K
29 Aug 25	32.99	33.52	32.62	33.13	5.5K
28 Aug 25	32.99	33.80	32.99	33.20	5.1K
27 Aug 25	32.99	33.87	32.86	33.15	27.1K
26 Aug 25	32.71	33.46	32.71	33.25	4.2K
25 Aug 25	33.70	33.70	32.48	32.99	24.7K
22 Aug 25	33.34	34.18	32.59	33.58	31.1K
21 Aug 25	34.11	34.27	33.18	34.27	12.4K

COMPANY PROFILE

Name:
About:	Associated Capital Group, Inc., together with its subsidiaries, provides investment advisory services in the United States. It offers alternative investment management services; operates a direct investment business; and invests in new and existing businesses. The company was founded in 1976 and is headquartered in Greenwich, Connecticut. Associated Capital Group, Inc. is a subsidiary of GGCP Holdings LLC.
Industry:	Asset Management
Address:	191 Mason Street, Greenwich, CT, United States, 06830
Website:	https://www.associated-capital-group.com
CUSIP:	045528106
CIK:	0001642122
ISIN:	US0455281065
FIGI:	BBG008NZ8QC0
LEI:	549300FBGXGSSUE01W24

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.22
DivYield:	0.01
Div/Share:	0.20
Price to Book:	0.77
Price to Sales:	59.50
Shares:	2.17M
Market Cap:	67.17M

TECHNICAL INDICATORS

MA5:	32.77
MA10:	33.11
MA20:	34.53
MA50:	36.19
MA100:	36.41
MA200:	36.27
RSI14:	10.16
WPR14:	-100.00
MTM14:	-5.74
ROC14:	-0.16
ATR:	1.18
Week High:	33.80
Week Low:	30.25
Month High:	37.14
Month Low:	30.25
Year High:	43.85
Year Low:	29.18
Volatility:	17.72

RECENT SPLITS

Date	Ratio
29 Jul 2020	1005-1000
03 Apr 1998	2-1

RECENT DIVIDENDS

Date	Amount
12 Jun 2025	$0.10
05 Dec 2024	$0.10
21 Oct 2024	$2.00
14 Jun 2024	$0.10
30 Nov 2023	$0.10
14 Jun 2023	$0.10
30 Nov 2022	$0.10
14 Jun 2022	$0.10
30 Nov 2021	$0.10
14 Jun 2021	$0.10